ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Smart Sand, Inc. - Common Stock (NQ:SND)

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 5.240 5.420 5.235 5.410 223,918 +0.17(+3.24%)
Apr 24, 2026 5.260 5.260 5.050 5.240 200,106 -0.04(-0.76%)
Apr 23, 2026 5.210 5.328 5.150 5.280 257,489 +0.06(+1.15%)
Apr 22, 2026 4.950 5.220 4.950 5.220 286,247 +0.18(+3.57%)
Apr 21, 2026 4.980 5.105 4.970 5.040 194,678 +0.09(+1.82%)
Apr 20, 2026 4.980 5.090 4.710 4.950 274,672 -0.03(-0.60%)
Apr 17, 2026 5.200 5.200 4.780 4.980 368,619 -0.15(-2.92%)
Apr 16, 2026 4.900 5.180 4.870 5.130 309,020 +0.22(+4.48%)
Apr 15, 2026 4.730 4.925 4.620 4.910 231,958 +0.15(+3.15%)
Apr 14, 2026 4.980 4.980 4.680 4.760 351,298 -0.26(-5.18%)
Apr 13, 2026 4.990 5.180 4.950 5.020 346,400 +0.09(+1.83%)
Apr 10, 2026 4.810 5.045 4.810 4.930 254,680 +0.07(+1.44%)
Apr 09, 2026 4.980 5.050 4.835 4.860 195,555 -0.11(-2.21%)
Apr 08, 2026 4.660 5.040 4.630 4.970 314,699 +0.05(+1.02%)
Apr 07, 2026 5.020 5.200 4.910 4.920 202,564 -0.12(-2.38%)
Apr 06, 2026 5.100 5.120 5.010 5.040 132,098 -0.06(-1.18%)
Apr 02, 2026 5.120 5.230 5.000 5.100 281,508 +0.09(+1.80%)
Apr 01, 2026 5.020 5.080 4.835 5.010 344,077 -0.11(-2.15%)
Mar 31, 2026 5.270 5.357 4.970 5.120 419,634 -0.11(-2.10%)
Mar 30, 2026 5.840 5.840 5.180 5.230 656,338 -0.24(-4.39%)
Mar 27, 2026 5.220 5.500 5.170 5.470 503,616 +0.27(+5.19%)
Mar 26, 2026 5.340 5.345 5.040 5.200 648,978 +0.20(+4.00%)
Mar 25, 2026 4.580 5.005 4.555 5.000 524,146 +0.44(+9.65%)
Mar 24, 2026 4.430 4.590 4.390 4.560 212,860 +0.14(+3.17%)
Mar 23, 2026 4.330 4.500 4.240 4.420 290,289 +0.07(+1.61%)
Mar 20, 2026 4.380 4.410 4.260 4.350 486,145 +0.00(+0.00%)
Mar 19, 2026 4.320 4.445 4.280 4.350 346,167 +0.01(+0.23%)
Mar 18, 2026 4.070 4.368 4.070 4.340 548,912 +0.26(+6.37%)
Mar 17, 2026 3.840 4.130 3.840 4.080 352,444 +0.23(+5.97%)
Mar 16, 2026 3.710 3.908 3.710 3.850 322,289 +0.13(+3.49%)
Mar 13, 2026 3.750 3.811 3.710 3.720 285,232 +0.01(+0.13%)
Mar 12, 2026 3.710 3.750 3.690 3.715 225,541 +0.01(+0.41%)
Mar 11, 2026 3.800 3.826 3.640 3.700 291,629 -0.14(-3.65%)
Mar 10, 2026 3.820 3.960 3.820 3.840 348,041 +0.03(+0.79%)
Mar 09, 2026 4.010 4.030 3.740 3.810 500,823 -0.28(-6.85%)
Mar 06, 2026 4.080 4.270 4.030 4.090 365,637 -0.01(-0.24%)
Mar 05, 2026 4.060 4.160 3.940 4.100 659,747 +0.02(+0.49%)
Mar 04, 2026 4.100 4.150 3.975 4.080 505,060 -0.02(-0.49%)
Mar 03, 2026 4.100 4.170 3.945 4.100 484,284 -0.10(-2.38%)
Mar 02, 2026 5.190 5.190 4.140 4.200 974,984 -0.99(-19.08%)
Feb 27, 2026 4.990 5.255 4.670 5.190 700,110 +0.11(+2.17%)
Feb 26, 2026 5.150 5.150 4.970 5.080 300,593 -0.09(-1.74%)
Feb 25, 2026 5.320 5.356 4.980 5.170 514,616 -0.15(-2.82%)
Feb 24, 2026 5.320 5.370 5.120 5.320 251,672 +0.01(+0.19%)
Feb 23, 2026 5.290 5.462 5.220 5.310 279,719 +0.06(+1.14%)
Feb 20, 2026 5.450 5.466 5.180 5.250 352,300 -0.22(-4.02%)
Feb 19, 2026 5.340 5.500 5.290 5.470 391,053 +0.13(+2.43%)
Feb 18, 2026 5.290 5.589 5.175 5.340 530,533 +0.12(+2.30%)
Feb 17, 2026 5.340 5.340 5.020 5.220 422,290 -0.14(-2.61%)
Feb 13, 2026 4.900 5.390 4.875 5.360 676,653 +0.43(+8.72%)
Feb 12, 2026 5.020 5.090 4.760 4.930 350,179 -0.04(-0.80%)
Feb 11, 2026 4.710 5.090 4.710 4.970 555,426 +0.16(+3.33%)
Feb 10, 2026 4.890 4.900 4.635 4.810 381,511 -0.08(-1.64%)
Feb 09, 2026 4.910 5.039 4.810 4.890 330,813 -0.02(-0.41%)
Feb 06, 2026 4.690 4.990 4.680 4.910 405,776 +0.26(+5.59%)
Feb 05, 2026 4.630 4.780 4.620 4.650 165,872 -0.01(-0.21%)
Feb 04, 2026 4.910 4.910 4.585 4.660 412,836 -0.25(-5.09%)
Feb 03, 2026 4.720 4.940 4.720 4.910 570,740 +0.19(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.